UK markets open in 4 hours 56 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
165.11-0.51 (-0.31%)
At close: 04:00PM EDT
165.60 +0.49 (+0.30%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ221007C001500002022-10-04 10:55AM EDT150.0014.9713.0017.500.00-3774.22%
JNJ221007C001550002022-10-03 12:43PM EDT155.007.358.2012.50+7.35--259.57%
JNJ221007C001575002022-10-03 2:01PM EDT157.505.205.5010.000.00-1515112.50%
JNJ221007C001600002022-10-05 2:31PM EDT160.005.603.107.500.00-23793.55%
JNJ221007C001625002022-10-05 3:37PM EDT162.503.502.833.25-0.10-2.78%7523033.55%
JNJ221007C001650002022-10-05 3:48PM EDT165.001.341.051.31-0.41-23.43%18282325.73%
JNJ221007C001675002022-10-05 3:56PM EDT167.500.230.200.33-0.29-55.77%7551,04423.44%
JNJ221007C001700002022-10-05 3:52PM EDT170.000.050.040.06-0.06-54.55%1432,10923.83%
JNJ221007C001725002022-10-05 3:33PM EDT172.500.020.010.02-0.01-33.33%2458527.74%
JNJ221007C001750002022-10-05 3:07PM EDT175.000.020.000.030.00-161,15437.50%
JNJ221007C001775002022-09-28 11:56AM EDT177.500.110.000.770.00-69172.85%
JNJ221007C001800002022-10-05 1:05PM EDT180.000.010.000.030.00-749752.34%
JNJ221007C001850002022-10-03 9:35AM EDT185.000.010.000.410.00-24889.65%
JNJ221007C002150002022-10-03 10:10AM EDT215.000.140.001.76+0.14--1232.72%
JNJ221007C002200002022-09-19 11:13AM EDT220.000.130.000.130.00--20162.50%
JNJ221007C002300002022-09-14 10:06AM EDT230.000.030.000.010.00-10207143.75%
JNJ221007C002350002022-09-28 10:21AM EDT235.000.010.000.010.00-121150.00%
JNJ221007C002400002022-09-19 10:42AM EDT240.000.030.000.010.00-1020159.38%
JNJ221007C002450002022-09-19 10:42AM EDT245.000.030.000.010.00-1020168.75%
JNJ221007C002500002022-09-21 1:49PM EDT250.000.020.000.010.00--112175.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ221007P001000002022-09-30 10:54AM EDT100.000.150.000.240.00-11300.78%
JNJ221007P001050002022-09-02 12:11PM EDT105.000.020.000.330.00-10286.72%
JNJ221007P001100002022-09-02 12:22PM EDT110.000.020.000.330.00-222260.55%
JNJ221007P001150002022-09-01 1:17PM EDT115.000.040.000.150.00--9210.94%
JNJ221007P001200002022-09-02 12:20PM EDT120.000.040.000.190.00-458442194.53%
JNJ221007P001300002022-10-03 3:36PM EDT130.000.010.000.110.00-5054140.23%
JNJ221007P001350002022-09-27 3:16PM EDT135.000.030.000.930.00-136172.27%
JNJ221007P001400002022-09-29 12:40PM EDT140.000.030.000.970.00-6041148.24%
JNJ221007P001420002022-09-30 1:20PM EDT142.000.050.001.170.00-195144.34%
JNJ221007P001430002022-10-04 10:27AM EDT143.000.010.001.170.00-3142139.16%
JNJ221007P001440002022-09-28 12:21PM EDT144.000.050.000.550.00--0112.89%
JNJ221007P001450002022-10-04 9:30AM EDT145.000.020.000.040.00-28271.88%
JNJ221007P001460002022-09-26 10:08AM EDT146.000.070.000.030.00--2066.41%
JNJ221007P001470002022-10-03 3:39PM EDT147.000.020.000.180.00-24280.47%
JNJ221007P001480002022-09-29 9:47AM EDT148.000.070.000.040.00--2061.72%
JNJ221007P001490002022-10-03 3:47PM EDT149.000.030.000.750.00-12896.29%
JNJ221007P001500002022-10-05 9:30AM EDT150.000.020.000.03+0.01+100.00%110353.13%
JNJ221007P001525002022-10-05 3:51PM EDT152.500.010.010.03-0.02-66.67%78149.22%
JNJ221007P001550002022-10-05 3:53PM EDT155.000.030.020.03-0.01-25.00%2523940.23%
JNJ221007P001575002022-10-05 3:51PM EDT157.500.050.010.05-0.05-50.00%6317234.18%
JNJ221007P001600002022-10-05 3:55PM EDT160.000.130.080.13-0.04-23.53%771,26630.08%
JNJ221007P001625002022-10-05 3:45PM EDT162.500.270.080.39-0.16-37.21%11065726.86%
JNJ221007P001650002022-10-05 3:41PM EDT165.000.840.881.17-0.23-21.50%1781,14025.10%
JNJ221007P001675002022-10-05 1:34PM EDT167.502.372.332.89-0.40-14.44%321728.03%
JNJ221007P001700002022-10-05 11:29AM EDT170.005.353.507.30+0.20+3.88%23989.60%
JNJ221007P001725002022-10-04 10:08AM EDT172.507.435.059.600.00-112101.76%
JNJ221007P001750002022-09-30 3:32PM EDT175.0010.408.0012.000.00-34114.60%